Qingdao Port International Co., Ltd. (SHA:601298)
China · Delayed Price · Currency is CNY 9.61
+0.03 (0.31%)
Sep 16, 2026, 3:00 PM CST
SHA:601298 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.59 | 9.68 | 9.53 | 9.61 | 9.61 | 0.31% | 11,024,256 |
| Sep 15, 2026 | 9.65 | 9.76 | 9.45 | 9.58 | 9.58 | -0.10% | 12,964,600 |
| Sep 14, 2026 | 9.50 | 9.65 | 9.47 | 9.59 | 9.59 | 0.84% | 9,743,607 |
| Sep 11, 2026 | 9.57 | 9.58 | 9.40 | 9.51 | 9.51 | - | 9,550,100 |
| Sep 10, 2026 | 9.47 | 9.62 | 9.40 | 9.51 | 9.51 | 0.53% | 11,096,690 |
| Sep 9, 2026 | 9.32 | 9.55 | 9.26 | 9.46 | 9.46 | 1.94% | 10,596,100 |
| Sep 8, 2026 | 9.25 | 9.43 | 9.17 | 9.28 | 9.28 | - | 12,547,900 |
| Sep 7, 2026 | 9.20 | 9.28 | 9.14 | 9.28 | 9.28 | 0.76% | 10,157,500 |
| Sep 4, 2026 | 9.25 | 9.28 | 9.17 | 9.21 | 9.21 | -0.11% | 7,302,800 |
| Sep 3, 2026 | 9.20 | 9.28 | 9.14 | 9.22 | 9.22 | 0.33% | 7,777,200 |
| Sep 2, 2026 | 9.20 | 9.30 | 9.13 | 9.19 | 9.19 | -0.86% | 8,914,099 |
| Sep 1, 2026 | 9.08 | 9.35 | 9.08 | 9.27 | 9.27 | 1.31% | 10,004,294 |
| Aug 31, 2026 | 8.98 | 9.23 | 8.97 | 9.15 | 9.15 | 0.88% | 11,276,400 |
| Aug 28, 2026 | 9.03 | 9.12 | 8.91 | 9.07 | 9.07 | 1.00% | 7,753,300 |
| Aug 27, 2026 | 9.05 | 9.12 | 8.89 | 8.98 | 8.98 | -0.88% | 8,429,900 |
| Aug 26, 2026 | 8.94 | 9.13 | 8.94 | 9.06 | 9.06 | 1.00% | 8,877,757 |
| Aug 25, 2026 | 8.98 | 9.05 | 8.92 | 8.97 | 8.97 | -0.33% | 7,242,628 |
| Aug 24, 2026 | 8.82 | 9.01 | 8.82 | 9.00 | 9.00 | 1.47% | 8,856,243 |
| Aug 21, 2026 | 8.90 | 9.01 | 8.84 | 8.87 | 8.87 | -0.56% | 6,685,085 |
| Aug 20, 2026 | 8.89 | 9.01 | 8.81 | 8.92 | 8.92 | -0.11% | 10,277,100 |
| Aug 19, 2026 | 8.83 | 8.98 | 8.74 | 8.93 | 8.93 | 2.17% | 14,455,130 |
| Aug 18, 2026 | 8.80 | 8.83 | 8.73 | 8.74 | 8.74 | -0.46% | 7,611,970 |
| Aug 17, 2026 | 8.64 | 8.79 | 8.63 | 8.78 | 8.78 | 1.04% | 6,598,016 |
| Aug 14, 2026 | 8.72 | 8.74 | 8.61 | 8.69 | 8.69 | - | 4,732,979 |
| Aug 13, 2026 | 8.74 | 8.78 | 8.68 | 8.69 | 8.69 | -0.80% | 4,762,528 |
| Aug 12, 2026 | 8.83 | 8.83 | 8.68 | 8.76 | 8.76 | -0.23% | 6,589,600 |
| Aug 11, 2026 | 8.89 | 8.92 | 8.76 | 8.78 | 8.78 | -1.13% | 7,036,805 |
| Aug 10, 2026 | 8.69 | 8.88 | 8.61 | 8.88 | 8.88 | 2.29% | 12,499,585 |
| Aug 7, 2026 | 8.95 | 8.96 | 8.82 | 8.88 | 8.68 | -0.56% | 9,295,415 |
| Aug 6, 2026 | 8.93 | 9.04 | 8.87 | 8.93 | 8.73 | -0.67% | 9,117,800 |
| Aug 5, 2026 | 8.91 | 9.02 | 8.83 | 8.99 | 8.79 | 0.56% | 13,665,000 |
| Aug 4, 2026 | 9.12 | 9.13 | 8.91 | 8.94 | 8.74 | -1.43% | 10,950,029 |
| Aug 3, 2026 | 8.96 | 9.10 | 8.90 | 9.07 | 8.87 | 0.33% | 12,110,250 |
| Jul 31, 2026 | 8.98 | 9.04 | 8.81 | 9.04 | 8.84 | - | 17,064,830 |
| Jul 30, 2026 | 8.95 | 9.04 | 8.90 | 9.04 | 8.84 | 0.78% | 12,045,458 |
| Jul 29, 2026 | 8.86 | 9.01 | 8.86 | 8.97 | 8.77 | 0.79% | 15,205,900 |
| Jul 28, 2026 | 8.70 | 8.95 | 8.56 | 8.90 | 8.70 | 2.30% | 20,064,550 |
| Jul 27, 2026 | 8.67 | 8.77 | 8.63 | 8.70 | 8.51 | 0.81% | 12,907,900 |
| Jul 24, 2026 | 8.63 | 8.78 | 8.61 | 8.63 | 8.44 | 0.12% | 11,937,187 |
| Jul 23, 2026 | 8.55 | 8.73 | 8.55 | 8.62 | 8.43 | - | 10,985,887 |
| Jul 22, 2026 | 8.58 | 8.67 | 8.52 | 8.62 | 8.43 | -0.12% | 13,349,530 |
| Jul 21, 2026 | 8.72 | 8.87 | 8.58 | 8.63 | 8.44 | -1.15% | 19,925,181 |
| Jul 20, 2026 | 8.57 | 8.73 | 8.55 | 8.73 | 8.53 | 1.63% | 20,873,398 |
| Jul 17, 2026 | 8.38 | 8.68 | 8.37 | 8.59 | 8.40 | 2.63% | 25,602,821 |
| Jul 16, 2026 | 8.44 | 8.54 | 8.34 | 8.37 | 8.18 | -1.18% | 11,743,200 |
| Jul 15, 2026 | 8.37 | 8.54 | 8.37 | 8.47 | 8.28 | 0.59% | 12,690,654 |
| Jul 14, 2026 | 8.21 | 8.45 | 8.18 | 8.42 | 8.23 | 2.43% | 16,190,813 |
| Jul 13, 2026 | 8.10 | 8.23 | 8.05 | 8.22 | 8.04 | 1.48% | 14,945,400 |
| Jul 10, 2026 | 8.03 | 8.14 | 7.97 | 8.10 | 7.92 | 0.50% | 14,434,900 |
| Jul 9, 2026 | 8.06 | 8.11 | 8.00 | 8.06 | 7.88 | -0.37% | 11,145,591 |